Netflix (NQ: NFLX )

518.06 USD +5.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.50 11.67 11.33 11.67 15,002,883 +0.05(+0.41%)
Nov 29, 2012 11.77 11.83 11.54 11.63 11,472,468 -0.12(-1.03%)
Nov 28, 2012 11.82 11.94 11.69 11.75 14,494,984 -0.12(-1.02%)
Nov 27, 2012 11.72 11.93 11.65 11.87 15,524,173 +0.15(+1.24%)
Nov 26, 2012 11.80 11.84 11.44 11.72 13,483,820 -0.13(-1.07%)
Nov 23, 2012 11.92 11.96 11.74 11.85 8,396,437 -0.01(-0.06%)
Nov 21, 2012 11.79 12.08 11.79 11.86 10,900,197 +0.09(+0.73%)
Nov 20, 2012 11.64 11.96 11.59 11.77 15,338,330 +0.15(+1.28%)
Nov 19, 2012 11.72 11.86 11.45 11.62 23,266,824 +0.07(+0.57%)
Nov 16, 2012 11.61 11.87 11.47 11.56 32,171,699 -0.08(-0.71%)
Nov 15, 2012 11.44 11.70 11.36 11.64 17,399,914 +0.24(+2.13%)
Nov 14, 2012 11.43 11.62 11.25 11.40 26,910,653 +0.02(+0.22%)
Nov 13, 2012 11.12 11.56 11.05 11.37 27,163,080 +0.20(+1.81%)
Nov 12, 2012 11.29 11.47 11.14 11.17 18,329,619 +0.04(+0.37%)
Nov 09, 2012 10.90 11.27 10.87 11.13 23,317,028 +0.28(+2.54%)
Nov 08, 2012 11.16 11.48 10.83 10.85 33,380,704 -0.24(-2.20%)
Nov 07, 2012 10.92 11.32 10.92 11.10 31,099,208 +0.19(+1.72%)
Nov 06, 2012 10.99 11.42 10.82 10.91 39,102,336 -0.27(-2.39%)
Nov 05, 2012 10.65 11.28 10.64 11.18 28,973,882 +0.19(+1.74%)
Nov 02, 2012 11.04 11.41 10.85 10.99 29,650,110 -0.11(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.